The highest closing price for Morgan Stanley (MS) all-time was $193.35, on Wednesday. The latest price is $193.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $190.49 | $194.83 | $187.12 | $193.09 | 31,338,400 |
April 2026 | $168.01 | $193.55 | $159.71 | $190.59 | 122,002,200 |
March 2026 | $161.77 | $168.69 | $151.98 | $163.69 | 163,476,800 |
February 2026 | $181.63 | $187.67 | $162.72 | $165.62 | 157,581,300 |
January 2026 | $176.59 | $190.60 | $175.23 | $181.82 | 141,514,600 |
December 2025 | $167.19 | $180.37 | $165.92 | $175.61 | 112,743,000 |
November 2025 | $162.53 | $169.92 | $153.55 | $167.83 | 107,085,800 |
October 2025 | $155.23 | $164.32 | $149.29 | $162.23 | 133,071,000 |
September 2025 | $146.07 | $161.23 | $143.22 | $156.29 | 118,064,700 |
August 2025 | $136.93 | $148.22 | $133.88 | $147.95 | 93,513,600 |
July 2025 | $137.24 | $142.27 | $132.07 | $140.07 | 123,655,300 |
June 2025 | $124.48 | $138.56 | $123.38 | $137.54 | 109,114,900 |
May 2025 | $112.82 | $129.89 | $111.97 | $125.01 | 125,965,900 |
April 2025 | $112.35 | $116.58 | $91.37 | $112.70 | 195,608,600 |
March 2025 | $129.15 | $129.79 | $105.80 | $113.01 | 176,736,500 |
February 2025 | $131.55 | $137.58 | $122.42 | $128.94 | 107,013,300 |
January 2025 | $121.74 | $136.14 | $117.83 | $134.09 | 149,945,900 |
December 2024 | $127.31 | $128.16 | $115.75 | $120.98 | 123,217,500 |
November 2024 | $112.27 | $131.10 | $111.56 | $126.64 | 141,491,900 |
October 2024 | $99.46 | $115.95 | $98.39 | $111.86 | 147,264,600 |
September 2024 | $98.19 | $100.38 | $89.83 | $99.52 | 116,735,000 |
August 2024 | $99.05 | $99.28 | $86.82 | $98.92 | 114,187,000 |
July 2024 | $92.27 | $103.24 | $92.20 | $98.54 | 164,418,800 |
June 2024 | $92.88 | $93.05 | $88.93 | $91.96 | 108,077,600 |
May 2024 | $86.37 | $97.70 | $85.85 | $92.58 | 122,133,400 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.